La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 889,80 -1 300,84 (-2,16 %)
Fastly, Inc. (FSLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517C00007500 | 2024-04-04 1:12PM EDT | 7.50 | 5.40 | 4.40 | 6.60 | 0.00 | - | 1 | 2 | 130.47% |
| FSLY240517C00010000 | 2024-04-26 3:48PM EDT | 10.00 | 3.20 | 2.85 | 3.25 | 0.00 | - | 38 | 43 | 82.42% |
| FSLY240517C00012500 | 2024-04-26 2:57PM EDT | 12.50 | 1.52 | 1.52 | 1.57 | +0.31 | +25.62% | 45 | 835 | 107.62% |
| FSLY240517C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.63 | 0.61 | 0.63 | +0.20 | +46.51% | 201 | 3,072 | 106.25% |
| FSLY240517C00017500 | 2024-04-26 2:50PM EDT | 17.50 | 0.21 | 0.21 | 0.23 | +0.07 | +50.00% | 5 | 2,685 | 105.86% |
| FSLY240517C00020000 | 2024-04-23 2:54PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 7 | 140 | 107.81% |
| FSLY240517C00022500 | 2024-04-09 9:32AM EDT | 22.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 184.77% |
| FSLY240517C00025000 | 2024-04-08 11:32AM EDT | 25.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 1 | 150.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY240517P00010000 | 2024-04-24 2:30PM EDT | 10.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 22 | 197 | 107.81% |
| FSLY240517P00012500 | 2024-04-26 2:25PM EDT | 12.50 | 1.08 | 1.03 | 1.08 | -0.22 | -16.92% | 6 | 1,314 | 104.30% |
| FSLY240517P00015000 | 2024-04-26 10:44AM EDT | 15.00 | 2.81 | 2.57 | 2.86 | -0.24 | -7.87% | 6 | 555 | 110.35% |
| FSLY240517P00017500 | 2024-04-09 9:51AM EDT | 17.50 | 4.05 | 4.65 | 4.80 | 0.00 | - | - | 71 | 99.22% |
| FSLY240517P00020000 | 2024-04-22 11:49AM EDT | 20.00 | 7.90 | 6.85 | 9.10 | 0.00 | - | 4 | 4 | 216.80% |
| FSLY240517P00025000 | 2024-04-23 3:38PM EDT | 25.00 | 12.08 | 10.95 | 13.10 | 0.00 | - | 1 | 0 | 283.98% |
